妙可蓝多 sh.600882
18.25
-3.95%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.90 | 28.59 | 26.55 | 28.07 | +4.31% | 4.03 | 2.83% |
| 2025-12-16 | 27.50 | 27.85 | 26.84 | 26.91 | -2.50% | 2.23 | 1.61% |
| 2025-12-15 | 26.52 | 27.65 | 26.52 | 27.60 | +4.23% | 2.94 | 2.12% |
| 2025-12-12 | 25.99 | 26.94 | 25.75 | 26.48 | +1.89% | 1.60 | 1.18% |
| 2025-12-11 | 26.00 | 26.49 | 25.75 | 25.99 | -0.08% | 1.06 | 0.80% |
| 2025-12-10 | 26.54 | 26.74 | 26.01 | 26.01 | -2.14% | 1.21 | 0.90% |
| 2025-12-09 | 25.92 | 26.85 | 25.78 | 26.58 | +2.59% | 1.80 | 1.34% |
| 2025-12-08 | 26.24 | 26.24 | 25.85 | 25.91 | -1.33% | 1.10 | 0.83% |
| 2025-12-05 | 26.29 | 26.37 | 25.44 | 26.26 | -0.15% | 2.04 | 1.55% |
| 2025-12-04 | 26.70 | 26.88 | 26.12 | 26.30 | -2.30% | 1.38 | 1.02% |
| 2025-12-03 | 27.29 | 27.46 | 26.66 | 26.92 | -1.17% | 1.35 | 0.98% |
| 2025-12-02 | 27.60 | 28.18 | 27.19 | 27.24 | -2.05% | 1.62 | 1.15% |
| 2025-12-01 | 27.36 | 27.89 | 27.12 | 27.81 | +1.72% | 2.67 | 1.90% |
| 2025-11-28 | 26.40 | 27.34 | 26.26 | 27.34 | +4.07% | 2.73 | 1.98% |
| 2025-11-27 | 25.76 | 26.70 | 25.62 | 26.27 | +1.98% | 1.78 | 1.32% |
| 2025-11-26 | 26.02 | 26.26 | 25.54 | 25.76 | -1.04% | 0.91 | 0.69% |
| 2025-11-25 | 25.60 | 26.14 | 25.40 | 26.03 | +1.32% | 1.01 | 0.76% |
| 2025-11-24 | 25.53 | 26.26 | 25.53 | 25.69 | +0.55% | 1.16 | 0.88% |
| 2025-11-21 | 25.99 | 26.37 | 25.54 | 25.55 | -1.62% | 1.22 | 0.92% |
| 2025-11-20 | 26.30 | 26.40 | 25.30 | 25.97 | -1.93% | 1.60 | 1.21% |